浙矿股份 (300837) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	26.28	26.90	0.66	2.52%	25.60	26.95	19577	5140	2.59%
2026-06-18	26.50	26.24	-0.17	-0.64%	25.86	26.57	14937	3921	1.98%
2026-06-17	27.64	26.41	-1.24	-4.48%	26.24	27.64	15972	4251	2.11%
2026-06-16	27.24	27.65	0.42	1.54%	26.66	28.32	19659	5413	2.60%
2026-06-15	26.89	27.23	0.45	1.68%	26.69	28.00	16935	4637	2.24%
2026-06-12	26.40	26.78	0.70	2.68%	26.18	27.23	19612	5238	2.59%
2026-06-11	26.39	26.08	-0.30	-1.14%	25.70	26.65	15112	3937	2.00%
2026-06-10	26.79	26.38	-0.55	-2.04%	25.83	26.79	14835	3895	1.96%
2026-06-09	26.94	26.93	0.00	0.00%	26.57	27.39	20146	5420	2.67%
2026-06-08	28.00	26.93	-1.17	-4.16%	26.25	28.00	21597	5880	2.86%
2026-06-05	28.18	28.10	0.16	0.57%	27.33	28.69	21120	5921	2.79%
2026-06-04	28.86	27.94	-0.54	-1.90%	27.68	28.86	18267	5113	2.42%
2026-06-03	29.01	28.48	-0.41	-1.42%	28.10	29.28	17683	5066	2.34%
2026-06-02	30.17	29.19	-0.57	-1.92%	28.81	30.17	15597	4564	2.06%
2026-06-01	29.93	29.76	0.06	0.20%	29.31	30.38	15771	4728	2.09%
2026-05-29	31.39	29.70	-1.57	-5.02%	29.61	31.52	18749	5691	2.48%
2026-05-28	30.86	31.27	0.27	0.87%	30.21	31.41	20460	6310	2.71%
2026-05-27	31.87	31.00	-0.86	-2.70%	30.17	31.88	42233	13103	5.59%
2026-05-26	31.27	31.86	0.48	1.53%	30.31	32.98	32050	10064	4.24%
2026-05-25	32.03	31.38	-0.27	-0.85%	30.93	32.38	20580	6463	2.72%
2026-05-22	31.46	31.65	0.74	2.39%	30.62	31.82	21884	6863	2.89%
2026-05-21	33.15	30.91	-1.97	-5.99%	30.53	33.54	25483	8120	3.37%
2026-05-20	32.88	32.88	-0.15	-0.45%	31.91	33.35	21734	7095	2.88%
2026-05-19	32.65	33.03	0.40	1.23%	32.40	33.69	21145	6989	2.80%
2026-05-18	32.45	32.63	0.15	0.46%	32.01	32.70	15985	5179	2.11%
2026-05-15	33.22	32.48	-0.67	-2.02%	32.16	33.38	15417	5032	2.04%
2026-05-14	34.20	33.15	-0.87	-2.56%	32.99	34.50	14553	4871	1.93%
2026-05-13	33.77	34.02	0.25	0.74%	33.70	34.28	15869	5389	2.10%
2026-05-12	36.00	33.77	-1.47	-4.17%	33.63	36.10	20093	6894	2.66%
2026-05-11	35.80	35.24	-0.01	-0.03%	34.80	35.90	20968	7407	2.77%
2026-05-08	34.72	35.25	0.70	2.03%	33.56	35.49	19026	6601	2.52%
2026-05-07	34.60	34.55	0.35	1.02%	34.21	34.80	14036	4835	1.86%
2026-05-06	34.91	34.20	-0.20	-0.58%	33.89	34.91	18296	6275	2.42%
2026-04-30	34.79	34.40	-0.38	-1.09%	34.03	34.87	15252	5239	2.02%
2026-04-29	33.08	34.78	1.49	4.48%	32.95	35.76	34452	11824	4.56%
2026-04-28	34.16	33.29	-0.68	-2.00%	33.00	34.17	23541	7869	3.11%
2026-04-27	36.03	33.97	-2.24	-6.19%	33.10	36.17	39473	13357	5.22%
2026-04-24	36.05	36.21	-0.09	-0.25%	35.80	36.85	16511	5997	2.18%
2026-04-23	36.90	36.30	-0.66	-1.79%	36.01	36.98	18409	6691	2.44%
2026-04-22	36.32	36.96	0.59	1.62%	35.50	37.30	22665	8252	3.00%
2026-04-21	36.98	36.37	-0.63	-1.70%	36.01	37.06	18295	6641	2.42%
2026-04-20	37.00	37.00	0.03	0.08%	36.50	37.26	16073	5938	2.13%
2026-04-17	37.35	36.97	-0.29	-0.78%	36.21	37.35	16465	6040	2.18%
2026-04-16	36.56	37.26	1.04	2.87%	35.65	37.37	16343	5994	2.16%
2026-04-15	36.64	36.22	-0.44	-1.20%	36.12	37.30	15073	5526	1.99%
2026-04-14	36.42	36.66	0.62	1.72%	35.73	36.68	14097	5090	1.86%
2026-04-13	36.10	36.04	-0.73	-1.99%	35.81	36.80	13635	4924	1.80%
2026-04-10	36.66	36.77	0.48	1.32%	36.49	37.23	13464	4972	1.78%
2026-04-09	36.86	36.29	-1.02	-2.73%	36.06	37.30	14394	5250	1.90%
2026-04-08	36.51	37.31	2.01	5.69%	35.60	37.33	18992	6986	2.51%
2026-04-07	35.83	35.30	0.48	1.38%	34.52	35.83	15819	5582	2.09%
2026-04-03	35.60	34.82	-0.78	-2.19%	34.45	35.99	11019	3844	1.46%
2026-04-02	36.16	35.60	-0.92	-2.52%	35.09	36.50	12775	4563	1.69%
2026-04-01	36.51	36.52	0.67	1.87%	36.12	37.05	14157	5155	2.05%
2026-03-31	36.36	35.85	-0.55	-1.51%	35.55	36.85	13959	5037	2.03%
2026-03-30	36.15	36.40	0.25	0.69%	35.28	36.63	19743	7094	2.86%
2026-03-27	34.91	36.15	0.82	2.32%	34.73	36.47	20788	7427	3.02%
2026-03-26	36.41	35.33	-1.18	-3.23%	35.10	36.87	17338	6186	2.52%
2026-03-25	35.58	36.51	0.94	2.64%	35.58	37.28	26459	9675	3.84%
2026-03-24	34.31	35.57	2.05	6.12%	34.07	35.88	36153	12610	5.25%
2026-03-23	35.25	33.52	-2.39	-6.66%	33.28	35.76	31116	10743	4.52%
2026-03-20	37.40	35.91	-1.12	-3.02%	35.80	37.65	19238	7020	2.79%
2026-03-19	38.07	37.03	-1.61	-4.17%	36.77	38.51	21631	8082	3.14%
2026-03-18	38.66	38.64	0.31	0.81%	38.06	38.88	13909	5347	2.02%
2026-03-17	39.18	38.33	-0.83	-2.12%	38.14	39.60	17498	6774	2.54%
2026-03-16	39.63	39.16	-0.05	-0.13%	38.60	39.63	21873	8552	3.17%